ALUMINUM CHINA LTD SPON ADR H SHS Historical Stock Price

Below is the stock price history for Aluminum China Ltd Spon Adr H Shs ACH. Data is recorded each day for the historical open, high, low, close and volume. The Aluminum China Ltd Spon Adr H Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aluminum China Ltd Spon Adr H Shs Historical Stock Price

DateOpenHighLowCloseVolume
2019-04-18 10.61 10.68 10.61 10.68 1,238
2019-04-17 10.77 10.77 10.54 10.63 4,436
2019-04-16 10.61 10.68 10.61 10.66 1,319
2019-04-15 10.59 10.65 10.58 10.61 2,325
2019-04-12 10.67 10.67 10.60 10.63 1,447
2019-04-11 10.72 10.73 10.55 10.63 1,850
2019-04-10 10.84 10.89 10.81 10.86 2,939
2019-04-09 10.78 10.81 10.74 10.78 988
2019-04-08 10.78 10.87 10.78 10.82 3,242
2019-04-05 11.06 11.11 11.05 11.09 672
2019-04-04 10.92 11.05 10.92 11.03 3,751
2019-04-03 10.88 10.95 10.80 10.87 3,518
2019-04-02 10.22 10.22 10.19 10.20 1,117
2019-04-01 9.97 10.11 9.97 10.07 7,790
2019-03-29 9.32 9.32 9.21 9.21 657
2019-03-28 9.39 9.46 9.39 9.43 329
2019-03-27 9.53 9.63 9.53 9.58 2,426
2019-03-26 9.43 9.46 9.36 9.43 1,405
2019-03-25 9.46 9.55 9.46 9.51 163
2019-03-22 9.76 9.76 9.66 9.675 2,618
2019-03-21 9.90 10.04 9.90 10.00 1,942
2019-03-20 9.76 9.84 9.71 9.80 1,160
2019-03-19 9.85 9.89 9.82 9.86 1,109
2019-03-18 9.87 9.91 9.84 9.87 586
2019-03-15 9.72 9.73 9.48 9.61 6,849
2019-03-14 9.74 9.86 9.74 9.85 1,640
2019-03-13 9.82 9.90 9.81 9.85 1,820
2019-03-12 9.86 9.89 9.83 9.85 1,142
2019-03-11 9.745 9.86 9.745 9.83 2,798
2019-03-08 9.90 9.90 9.61 9.70 3,251

» More Aluminum China Ltd Spon Adr H Shs Stock Price History

To see other companies like Aluminum China Ltd Spon Adr H Shs (ACH), view our stock market today for news, and other data.